Công ty cổ phần chứng khoán BIDV

Home Page > Companies > Historical Data

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 -0.10/-0.31% 31.90 31.90 31.50 31.80 31.75 31.80 21,800
04/12/2025 0.30/0.95% 31.60 31.90 31.50 31.90 31.64 31.90 52,200
03/12/2025 -0.05/-0.16% 31.70 31.70 31.60 31.60 31.66 31.60 15,400
02/12/2025 -0.15/-0.47% 31.75 31.75 31.50 31.65 31.61 31.65 28,600
01/12/2025 0.00/0.00% 31.80 31.95 31.60 31.80 31.76 31.80 25,400
28/11/2025 0.00/0.00% 31.90 31.90 31.70 31.80 31.71 31.80 13,000
27/11/2025 0.05/0.16% 31.60 31.95 31.50 31.80 31.67 31.80 36,300
26/11/2025 0.05/0.16% 31.95 31.95 31.70 31.75 31.73 31.75 27,600
25/11/2025 0.00/0.00% 31.65 31.70 31.55 31.70 31.64 31.70 14,300
24/11/2025 -0.15/-0.47% 31.85 31.85 31.70 31.70 31.72 31.70 90,100
21/11/2025 -0.05/-0.16% 31.90 32.00 31.85 31.85 31.92 31.85 1,000
20/11/2025 0.10/0.31% 32.00 32.00 31.90 31.90 31.99 31.90 130,900
19/11/2025 0.05/0.16% 31.85 31.85 31.80 31.80 31.82 31.80 4,600
18/11/2025 -0.25/-0.78% 31.75 32.00 31.75 31.75 31.94 31.75 146,200
17/11/2025 0.25/0.79% 31.80 32.00 31.80 32.00 32.00 32.00 165,800
14/11/2025 -0.25/-0.78% 31.95 31.95 31.75 31.75 31.83 31.75 20,000
13/11/2025 0.05/0.16% 32.00 32.00 31.95 32.00 32.00 32.00 7,000
12/11/2025 -0.05/-0.16% 32.00 32.00 31.90 31.95 31.98 31.95 44,700
11/11/2025 0.10/0.31% 31.95 32.00 31.95 32.00 31.99 32.00 36,500
10/11/2025 0.10/0.31% 31.80 32.00 31.80 31.90 31.88 31.90 4,800